시가총액 $4.10T
-1.18%
볼륨 24시간 $369.85B
5.88%
BTC % 55.09%
-0.16%
ETH % 12.38%
0.56%
코인
32.814
+9
거래소
885
마지막 업데이트
2 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.618224 | $0.586128 | $0.626137 | $0.601145 | $50,787,019 | $116,312,686 |
| Aug-18 2025 | $0.605777 | $0.592336 | $0.630052 | $0.630052 | $29,496,318 | $113,971,064 |
| Aug-17 2025 | $0.638675 | $0.623096 | $0.655366 | $0.631307 | $21,181,876 | $120,160,435 |
| Aug-16 2025 | $0.630946 | $0.610214 | $0.630946 | $0.616566 | $14,347,098 | $118,706,214 |
| Aug-15 2025 | $0.615802 | $0.599963 | $0.634864 | $0.620014 | $30,146,926 | $115,857,158 |
| Aug-14 2025 | $0.61601 | $0.607015 | $0.704156 | $0.689093 | $53,779,735 | $115,896,206 |
| Aug-13 2025 | $0.692818 | $0.677971 | $0.710229 | $0.690127 | $59,839,081 | $130,346,950 |
| Aug-12 2025 | $0.685494 | $0.589659 | $0.69114 | $0.599335 | $62,584,854 | $128,968,976 |
| Aug-11 2025 | $0.599564 | $0.597622 | $0.665859 | $0.652641 | $35,017,746 | $110,960,475 |
| Aug-10 2025 | $0.655001 | $0.621947 | $0.66128 | $0.649734 | $29,835,949 | $121,220,211 |
| Aug-09 2025 | $0.648125 | $0.614785 | $0.6587 | $0.615481 | $27,713,579 | $119,947,605 |
| Aug-08 2025 | $0.617956 | $0.603518 | $0.624289 | $0.604344 | $35,582,206 | $114,364,405 |
| Aug-07 2025 | $0.602903 | $0.549281 | $0.602903 | $0.55137 | $32,613,285 | $111,578,454 |
| Aug-06 2025 | $0.55312 | $0.542316 | $0.561407 | $0.551885 | $23,902,726 | $102,365,280 |
| Aug-05 2025 | $0.541175 | $0.540867 | $0.601723 | $0.601067 | $31,141,646 | $100,154,579 |